Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Premier Gold Mines (TSX: PG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.080 2.090 2.000 2.000 691,258 -0.04(-1.96%)
May 28, 2020 2.040 2.100 2.010 2.040 771,488 +0.02(+0.99%)
May 27, 2020 1.890 2.040 1.850 2.020 829,458 +0.08(+4.12%)
May 26, 2020 2.040 2.040 1.910 1.940 644,916 -0.10(-4.90%)
May 25, 2020 2.020 2.100 2.010 2.040 315,395 +0.02(+0.99%)
May 22, 2020 2.010 2.040 1.990 2.020 513,324 +0.02(+1.00%)
May 21, 2020 1.950 2.020 1.920 2.000 738,750 +0.01(+0.50%)
May 20, 2020 2.000 2.010 1.920 1.990 749,618 +0.00(+0.00%)
May 19, 2020 1.890 1.990 1.880 1.990 1,215,306 +0.12(+6.42%)
May 15, 2020 1.870 1.870 1.870 0 +0.13(+7.47%)
May 14, 2020 1.670 1.760 1.660 1.740 600,737 +0.05(+2.96%)
May 13, 2020 1.680 1.720 1.650 1.690 649,544 +0.01(+0.60%)
May 12, 2020 1.680 1.750 1.670 1.680 808,039 +0.02(+1.20%)
May 11, 2020 1.700 1.700 1.640 1.660 450,082 -0.03(-1.78%)
May 08, 2020 1.550 1.700 1.550 1.690 2,067,494 +0.09(+5.62%)
May 07, 2020 1.630 1.640 1.520 1.600 1,127,733 -0.02(-1.23%)
May 06, 2020 1.690 1.730 1.610 1.620 1,161,725 -0.09(-5.26%)
May 05, 2020 1.700 1.720 1.660 1.710 423,475 -0.01(-0.58%)
May 04, 2020 1.730 1.750 1.690 1.720 343,403 -0.01(-0.58%)
May 01, 2020 1.680 1.760 1.670 1.730 576,504 +0.00(+0.00%)
Apr 30, 2020 1.780 1.800 1.690 1.730 1,005,017 -0.08(-4.42%)
Apr 29, 2020 1.770 1.810 1.730 1.810 1,026,337 +0.02(+1.12%)
Apr 28, 2020 1.830 1.830 1.750 1.790 634,077 -0.03(-1.65%)
Apr 27, 2020 1.880 1.880 1.780 1.820 831,825 -0.01(-0.55%)
Apr 24, 2020 1.830 1.860 1.750 1.830 1,222,106 +0.04(+2.23%)
Apr 23, 2020 1.830 1.860 1.760 1.790 1,289,671 +0.06(+3.47%)
Apr 22, 2020 1.750 1.840 1.720 1.730 1,170,758 +0.01(+0.58%)
Apr 21, 2020 1.700 1.740 1.620 1.720 825,910 +0.02(+1.18%)
Apr 20, 2020 1.680 1.780 1.680 1.700 444,091 -0.01(-0.58%)
Apr 17, 2020 1.740 1.750 1.670 1.710 693,135 -0.03(-1.72%)
Apr 16, 2020 1.740 1.800 1.710 1.740 454,283 -0.02(-1.14%)
Apr 15, 2020 1.730 1.790 1.680 1.760 650,018 -0.06(-3.30%)
Apr 14, 2020 1.770 1.840 1.740 1.820 1,098,251 +0.11(+6.43%)
Apr 13, 2020 1.680 1.780 1.600 1.710 840,296 +0.03(+1.79%)
Apr 09, 2020 1.680 1.680 1.680 0 +0.18(+12.00%)
Apr 08, 2020 1.480 1.530 1.450 1.500 283,876 +0.01(+0.67%)
Apr 07, 2020 1.550 1.550 1.470 1.490 725,358 -0.06(-3.87%)
Apr 06, 2020 1.420 1.570 1.410 1.550 1,167,217 +0.17(+12.32%)
Apr 03, 2020 1.280 1.390 1.270 1.380 771,474 +0.08(+6.15%)
Apr 02, 2020 1.250 1.340 1.200 1.300 791,762 +0.06(+4.84%)
Apr 01, 2020 1.190 1.250 1.170 1.240 532,495 +0.05(+4.20%)
Mar 31, 2020 1.190 1.230 1.160 1.190 472,941 +0.00(+0.00%)
Mar 30, 2020 1.130 1.230 1.090 1.190 1,123,156 +0.09(+8.18%)
Mar 27, 2020 1.210 1.230 1.050 1.100 918,863 -0.12(-9.84%)
Mar 26, 2020 1.230 1.290 1.150 1.220 766,252 +0.11(+9.91%)
Mar 25, 2020 1.130 1.330 1.080 1.110 1,372,949 -0.02(-1.77%)
Mar 24, 2020 1.090 1.150 0.9900 1.130 1,523,200 +0.15(+15.31%)
Mar 23, 2020 1.020 1.100 0.9400 0.9800 1,116,577 -0.05(-4.85%)
Mar 20, 2020 1.180 1.180 0.9800 1.030 1,308,681 -0.07(-6.36%)
Mar 19, 2020 1.120 1.240 0.9600 1.100 1,268,477 -0.04(-3.51%)
Mar 18, 2020 1.110 1.250 1.100 1.140 970,550 -0.08(-6.56%)
Mar 17, 2020 0.9900 1.250 0.9800 1.220 1,453,346 +0.27(+28.42%)
Mar 16, 2020 0.8500 1.020 0.8500 0.9500 888,789 -0.05(-5.00%)
Mar 13, 2020 1.110 1.140 0.9300 1.000 1,427,466 -0.05(-4.76%)
Mar 12, 2020 1.170 1.230 1.000 1.050 1,374,255 -0.16(-13.22%)
Mar 11, 2020 1.280 1.320 1.210 1.210 962,109 -0.10(-7.63%)
Mar 10, 2020 1.340 1.380 1.270 1.310 1,024,504 -0.05(-3.68%)
Mar 09, 2020 1.420 1.420 1.330 1.360 688,827 -0.13(-8.72%)
Mar 06, 2020 1.450 1.490 1.400 1.490 767,072 +0.03(+2.05%)
Mar 05, 2020 1.450 1.500 1.370 1.460 872,946 +0.06(+4.29%)
Mar 04, 2020 1.490 1.490 1.390 1.400 591,259 -0.04(-2.78%)
Mar 03, 2020 1.390 1.490 1.330 1.440 1,176,207 +0.11(+8.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.